Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.50 (5.26%)
May 28, 2026, 4:35 PM GMT
Atlas Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.00 | 10.00 | 9.41 | 9.41 | - | -0.94% | 34,391 |
| May 27, 2026 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 251,707 |
| May 26, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 118,602 |
| May 22, 2026 | 9.00 | 10.50 | 9.11 | 9.75 | 9.75 | 8.33% | 1,171,798 |
| May 21, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 68,831 |
| May 20, 2026 | 9.00 | 9.50 | 8.70 | 9.00 | 9.00 | - | 622,578 |
| May 19, 2026 | 8.90 | 9.30 | 8.89 | 9.00 | 9.00 | 1.12% | 284,778 |
| May 18, 2026 | 8.90 | 9.30 | 8.71 | 8.90 | 8.90 | - | 282,597 |
| May 15, 2026 | 8.90 | 9.29 | 8.64 | 8.90 | 8.90 | - | 1,017,368 |
| May 14, 2026 | 8.50 | 9.00 | 8.37 | 8.90 | 8.90 | 4.71% | 551,175 |
| May 13, 2026 | 8.50 | 8.90 | 8.00 | 8.50 | 8.50 | - | 78,152 |
| May 12, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 311,752 |
| May 11, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 47,539 |
| May 8, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 253,976 |
| May 7, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | -2.30% | 588,148 |
| May 6, 2026 | 8.50 | 9.00 | 8.00 | 8.70 | 8.70 | 2.35% | 729,784 |
| May 5, 2026 | 8.00 | 8.99 | 7.80 | 8.50 | 8.50 | 6.25% | 699,490 |
| May 1, 2026 | 7.50 | 8.48 | 7.20 | 8.00 | 8.00 | 6.67% | 873,089 |
| Apr 30, 2026 | 7.50 | 8.00 | 7.38 | 7.50 | 7.50 | - | 219,305 |
| Apr 29, 2026 | 7.50 | 8.00 | 7.27 | 7.50 | 7.50 | - | 262,773 |
| Apr 28, 2026 | 7.50 | 8.00 | 7.18 | 7.50 | 7.50 | - | 710,646 |
| Apr 27, 2026 | 7.20 | 7.99 | 7.00 | 7.50 | 7.50 | 4.17% | 604,107 |
| Apr 24, 2026 | 7.00 | 7.43 | 6.78 | 7.20 | 7.20 | 2.86% | 381,540 |
| Apr 23, 2026 | 6.65 | 7.28 | 6.00 | 7.00 | 7.00 | 1.45% | 72,581 |
| Apr 22, 2026 | 6.65 | 7.34 | 6.00 | 6.90 | 6.90 | -5.99% | 460,335 |
| Apr 21, 2026 | 6.65 | 7.34 | 6.00 | 7.34 | 7.34 | 10.38% | 138,370 |
| Apr 20, 2026 | 6.65 | 7.30 | 6.00 | 6.65 | 6.65 | - | 97,537 |
| Apr 17, 2026 | 6.65 | 7.30 | 6.40 | 6.65 | 6.65 | - | 85,582 |
| Apr 16, 2026 | 6.50 | 7.30 | 6.80 | 6.65 | 6.65 | 2.31% | 114,588 |
| Apr 15, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 104,745 |
| Apr 14, 2026 | 6.50 | 6.93 | 6.41 | 6.50 | 6.50 | - | 15,090 |
| Apr 13, 2026 | 6.65 | 7.30 | 6.33 | 6.50 | 6.50 | -2.26% | 50,900 |
| Apr 10, 2026 | 6.50 | 7.13 | 6.22 | 6.65 | 6.65 | 2.31% | 436,361 |
| Apr 9, 2026 | 6.85 | 7.20 | 6.25 | 6.50 | 6.50 | -9.47% | 894,373 |
| Apr 8, 2026 | 7.00 | 7.28 | 6.50 | 7.18 | 7.18 | 2.57% | 711,930 |
| Apr 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 977,815 |
| Apr 2, 2026 | 7.25 | 7.25 | 6.75 | 7.00 | 7.00 | -3.45% | 407,786 |
| Apr 1, 2026 | 7.13 | 7.46 | 6.75 | 7.25 | 7.25 | 1.75% | 638,387 |
| Mar 31, 2026 | 7.13 | 7.51 | 6.98 | 7.13 | 7.13 | - | 66,756 |
| Mar 30, 2026 | 7.13 | 7.50 | 6.98 | 7.13 | 7.13 | - | 88,898 |
| Mar 27, 2026 | 7.00 | 7.51 | 6.75 | 7.13 | 7.13 | -2.40% | 501,488 |
| Mar 26, 2026 | 7.25 | 7.45 | 6.65 | 7.30 | 7.30 | -1.35% | 121,163 |
| Mar 25, 2026 | 7.50 | 7.49 | 7.05 | 7.40 | 7.40 | -1.33% | 202,751 |
| Mar 24, 2026 | 7.50 | 7.80 | 7.00 | 7.50 | 7.50 | - | 181,200 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.02 | 7.50 | 7.50 | -6.25% | 815,909 |
| Mar 20, 2026 | 7.25 | 8.49 | 7.48 | 8.00 | 8.00 | 10.34% | 1,675,509 |
| Mar 19, 2026 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | - | 253,603 |
| Mar 18, 2026 | 7.50 | 7.99 | 7.15 | 7.25 | 7.25 | -3.33% | 684,751 |
| Mar 17, 2026 | 7.38 | 8.00 | 7.15 | 7.50 | 7.50 | -0.73% | 944,468 |
| Mar 16, 2026 | 7.00 | 7.75 | 7.28 | 7.56 | 7.56 | 7.93% | 1,645,500 |